Restaurant Brands International Inc. Common Shares (QSR)

72.51
-0.74 (-1.01%)
NYSE· Last Trade: Jul 1st, 2:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Restaurant Brands International Inc. Common Shares (QSR)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202673.1673.1672.2072.512,415,27172.51
6/29/202674.3574.5272.1273.253,373,02773.25
6/26/202673.1374.4272.9374.344,710,01874.34
6/25/202672.4973.5771.9573.233,023,60973.23
6/24/202672.0373.3371.3572.763,318,11772.76
6/23/202671.0071.8770.9571.642,525,56471.64
6/22/202673.1873.6371.2071.855,769,68971.20
6/18/202674.9275.2773.3173.442,779,32772.78
6/17/202675.8176.3474.0574.172,925,94773.50
6/16/202675.4676.9075.0076.292,828,96375.60
6/15/202674.8775.7674.5375.653,329,02374.97
6/12/202674.3375.1173.8674.853,224,51674.17
6/11/202673.5873.9772.5873.904,387,15173.23
6/10/202672.9373.5872.6473.205,524,11972.54
6/09/202671.4472.8671.3972.673,093,51172.01
6/08/202672.4772.6471.2371.503,562,06270.85
6/05/202671.9072.7970.9972.665,769,23572.00
6/04/202673.0774.1771.6571.833,698,01771.18
6/03/202671.8274.2071.7972.764,812,21272.10
6/02/202672.6873.0771.3871.572,943,16370.92
6/01/202674.9975.1972.2072.863,474,95772.20
5/29/20260.0175.3373.7974.703,239,81074.02
5/28/202674.3874.9574.1074.312,332,07273.64
5/27/202675.3775.9974.6174.722,395,20474.04
5/26/202675.7676.7575.1175.422,379,96974.74
5/22/202676.4376.6374.4875.384,139,96574.70
5/21/202675.9876.5074.7976.252,707,65475.56
5/20/202675.6276.8575.0376.532,102,54375.84
5/19/202675.7276.3675.2975.772,305,75175.08
5/18/202675.9476.4674.8475.691,912,70475.01
5/15/202676.7476.9175.6175.842,705,73875.15
5/14/202676.7277.3575.6776.443,327,09075.75
5/13/202678.2379.4876.1576.444,446,68475.75
5/12/202678.7379.0277.1278.303,290,31977.59
5/11/202679.7179.9278.2078.235,731,42177.52
5/08/202679.4380.0378.4079.714,185,12078.99
5/07/202676.4979.3675.7179.145,753,66278.42
5/06/202681.1281.9676.2177.207,273,62576.50
5/05/202680.4981.9179.8481.673,419,35180.93
5/04/202679.8381.0879.6380.052,960,27679.33
5/01/202680.9981.2479.6980.033,767,91579.31
4/30/202678.7680.9978.7680.684,608,47479.95
4/29/202678.2179.2577.9878.702,377,82077.99
4/28/202679.0779.6978.0578.203,970,83677.49
4/27/202680.5581.0778.8078.873,365,40178.16
4/24/202680.8981.6780.5280.903,283,95880.17
4/23/202679.6081.5479.3181.233,999,34580.50
4/22/202678.9379.4078.3979.002,257,66478.29
4/21/202678.9479.2178.1378.691,695,96177.98
4/20/202678.7079.1678.4578.911,958,87978.20
4/17/202677.5378.6477.4478.322,826,44777.61
4/16/202678.7579.5077.3177.613,184,53976.91
4/15/202678.8179.5378.5678.721,968,75578.01
4/14/202677.6178.8177.5278.572,173,63877.86
4/13/202676.2877.7876.2377.512,615,90876.81
4/10/202676.8477.7376.2676.392,422,31075.70
4/09/202677.5878.4376.8576.873,253,38176.17
4/08/202677.3577.7376.1177.562,319,57876.86
4/07/202677.0977.4176.3876.513,048,15975.82
4/06/202676.5077.9576.5077.232,650,29076.53
4/02/202675.2877.1874.6776.585,080,04275.89
4/01/202673.8375.1773.6675.104,541,38474.42